Advertisement
Advertisement
U.S. markets open in 5 hours 43 minutes
S&P Futures
3,772.25 -49.00 (-1.28%) Dow Futures
30,661.00 -338.00 (-1.09%) Nasdaq Futures
11,517.50 -173.50 (-1.48%) Russell 2000 Futures
1,699.00 -22.40 (-1.30%) Crude Oil
109.73 -0.05 (-0.05%) Gold
1,817.30 -0.20 (-0.01%)
ProShares Short VIX Short-Term Futures ETF (SVXY)
BATS - BATS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY220701C00040000 | 2022-06-29 9:38AM EDT | 40.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SVXY220701C00042000 | 2022-05-16 12:00AM EDT | 42.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SVXY220701C00042500 | 2022-05-26 1:14PM EDT | 42.50 | 7.10 | 3.70 | 8.50 | 0.00 | - | 1 | 16 | 135.55% |
| SVXY220701C00044000 | 2022-06-21 9:55AM EDT | 44.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY220701C00045000 | 2022-06-29 10:32AM EDT | 45.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SVXY220701C00045500 | 2022-06-15 12:18PM EDT | 45.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY220701C00046000 | 2022-06-28 9:52AM EDT | 46.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SVXY220701C00046500 | 2022-06-28 11:54AM EDT | 46.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SVXY220701C00047000 | 2022-06-29 3:16PM EDT | 47.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SVXY220701C00047500 | 2022-06-29 3:57PM EDT | 47.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SVXY220701C00048000 | 2022-06-29 1:12PM EDT | 48.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SVXY220701C00048500 | 2022-06-29 3:57PM EDT | 48.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SVXY220701C00049000 | 2022-06-29 12:36PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SVXY220701C00049500 | 2022-06-29 10:59AM EDT | 49.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SVXY220701C00050000 | 2022-06-29 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SVXY220701C00050500 | 2022-06-28 11:00AM EDT | 50.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SVXY220701C00051000 | 2022-06-28 9:35AM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SVXY220701C00051500 | 2022-06-13 12:02PM EDT | 51.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SVXY220701C00052000 | 2022-06-28 1:20PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SVXY220701C00052500 | 2022-06-10 10:49AM EDT | 52.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SVXY220701C00053000 | 2022-06-23 11:20AM EDT | 53.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SVXY220701C00054000 | 2022-06-15 9:54AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SVXY220701C00055000 | 2022-06-03 11:23AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY220701C00056000 | 2022-06-15 3:36PM EDT | 56.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SVXY220701C00057000 | 2022-05-17 2:03PM EDT | 57.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 368.26% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SVXY220701P00030000 | 2022-06-17 10:52AM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY220701P00035000 | 2022-06-16 10:22AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY220701P00039000 | 2022-06-28 9:56AM EDT | 39.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY220701P00040000 | 2022-06-17 11:44AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY220701P00041000 | 2022-06-01 11:57AM EDT | 41.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SVXY220701P00041500 | 2022-06-16 12:02PM EDT | 41.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SVXY220701P00042000 | 2022-06-29 3:21PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SVXY220701P00042500 | 2022-06-16 12:02PM EDT | 42.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SVXY220701P00043000 | 2022-06-13 3:32PM EDT | 43.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SVXY220701P00043500 | 2022-06-23 9:44AM EDT | 43.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SVXY220701P00044000 | 2022-06-28 10:11AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SVXY220701P00044500 | 2022-06-16 9:31AM EDT | 44.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SVXY220701P00045000 | 2022-06-29 3:21PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SVXY220701P00045500 | 2022-06-24 1:34PM EDT | 45.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SVXY220701P00046000 | 2022-06-24 4:00PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 25.00% |
| SVXY220701P00046500 | 2022-06-29 9:36AM EDT | 46.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SVXY220701P00047000 | 2022-06-29 1:22PM EDT | 47.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SVXY220701P00047500 | 2022-06-28 9:53AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,501 | 0 | 6.25% |
| SVXY220701P00048000 | 2022-06-29 12:25PM EDT | 48.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SVXY220701P00048500 | 2022-06-29 3:09PM EDT | 48.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SVXY220701P00049000 | 2022-06-29 3:36PM EDT | 49.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SVXY220701P00049500 | 2022-06-28 3:00PM EDT | 49.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SVXY220701P00050000 | 2022-06-29 3:12PM EDT | 50.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,618 | 0 | 0.00% |
| SVXY220701P00050500 | 2022-06-24 3:31PM EDT | 50.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SVXY220701P00051000 | 2022-06-24 3:42PM EDT | 51.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SVXY220701P00051500 | 2022-06-10 9:30AM EDT | 51.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SVXY220701P00052000 | 2022-06-10 9:30AM EDT | 52.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SVXY220701P00052500 | 2022-06-17 10:07AM EDT | 52.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY220701P00053500 | 2022-06-27 12:02PM EDT | 53.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SVXY220701P00054000 | 2022-06-16 1:11PM EDT | 54.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SVXY220701P00055000 | 2022-06-27 12:19PM EDT | 55.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY220701P00056000 | 2022-05-18 2:12PM EDT | 56.00 | 8.82 | 9.20 | 10.60 | 0.00 | - | - | 0 | 341.41% |
| SVXY220701P00057000 | 2022-06-09 1:18PM EDT | 57.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SVXY220701P00058000 | 2022-05-19 11:16AM EDT | 58.00 | 11.70 | 9.40 | 13.40 | 0.00 | - | - | 8 | 336.33% |
| SVXY220701P00059000 | 2022-05-18 2:12PM EDT | 59.00 | 11.54 | 12.00 | 13.80 | 0.00 | - | - | 0 | 393.95% |
| SVXY220701P00060000 | 2022-06-09 1:18PM EDT | 60.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
